Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Banco Bpm(BAMI) | 12.90 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
16.55
2015-07-20
|
1.01
2020-05-22
|
55.3M
2022-12-13
|
-
2025-05-01
|
+18.39%
2016-07-07
|
-23.39%
2016-06-03
|
+29.83%
2019-02
|
-48.87%
2016-06
|
2603 | 50.6% | 47.6% | |
| European Assets Trust NV (EUNZ)(EUNZ) | 93.80 | 2025-09-26 | 2016-12-15 |
K Quotidien
K par Minute
|
152.00
2021-09-06
|
62.40
2020-03-19
|
18.8M
2024-11-12
|
0.1M
2019-09-11
|
+14.42%
2020-03-06
|
-8.87%
2020-03-02
|
+14.81%
2020-04
|
-21.35%
2020-03
|
2206 | 44.1% | 41.2% | |
| Suedzucker(SZUG) | 9.39 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
25.85
2016-10-14
|
9.71
2025-09-11
|
1.8M
2016-07-14
|
-
2025-04-30
|
+12.06%
2023-04-18
|
-12.88%
2016-01-13
|
+29.62%
2015-09
|
-25.93%
2020-10
|
2612 | 49.0% | 48.4% | |
| Banca Sistema Spa(BSTA) | 1.57 | 2025-09-23 | 2016-09-30 |
K Quotidien
K par Minute
|
2.80
2017-03-30
|
1.03
2020-03-20
|
3.0M
2021-02-05
|
0.0M
2025-07-21
|
+35.29%
2024-05-15
|
-36.02%
2020-03-20
|
+24.66%
2020-07
|
-34.55%
2020-03
|
515 | 44.3% | 47.2% | |
| Logista(LOG) | 28.36 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
31.18
2025-05-08
|
13.06
2020-03-23
|
8.1M
2018-07-31
|
-
2025-05-01
|
+11.78%
2020-03-25
|
-11.03%
2020-03-11
|
+13.19%
2016-07
|
-22.59%
2020-03
|
2518 | 49.0% | 45.2% | |
| Personal Group Holdings PLC (PGH)(PGH) | 317.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
625.00
2015-12-17
|
145.02
2023-12-01
|
1.6M
2024-10-02
|
-
2025-01-14
|
+11.56%
2017-02-16
|
-13.02%
2020-02-20
|
+25.42%
2023-12
|
-33.60%
2020-03
|
2698 | 27.3% | 30.4% | |
| Publicis Groupe(PUBP) | 79.51 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
158.37
2015-05-11
|
20.98
2020-03-17
|
5.5M
2025-06-24
|
-
2025-05-01
|
+112.30%
2015-05-07
|
-53.59%
2015-05-08
|
+26.84%
2020-11
|
-23.43%
2020-03
|
2644 | 51.1% | 48.1% | |
| Palfinger AG(PALF) | 35.00 | 2025-09-26 | 2016-10-04 |
K Quotidien
K par Minute
|
41.90
2017-07-20
|
15.60
2020-03-19
|
0.1M
2023-02-15
|
-
2025-02-18
|
+11.55%
2019-12-13
|
-9.75%
2020-03-10
|
+20.29%
2020-04
|
-25.09%
2020-03
|
1750 | 46.3% | 47.7% | |
| London Stock Exchange Group PLC (LSEG)(LSEG) | 8,300.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
12,185.00
2025-02-06
|
2,083.00
2016-02-09
|
8.2M
2015-03-26
|
0.0M
2015-12-24
|
+15.34%
2019-07-29
|
-14.38%
2021-03-04
|
+25.02%
2022-03
|
-28.56%
2021-03
|
2703 | 51.5% | 46.9% | |
| IPG Photonics(IPGP) | 80.31 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
263.34
2018-01-24
|
49.70
2025-04-07
|
0.0M
2018-03-21
|
-
2025-03-28
|
+104.21%
2025-08-13
|
-55.70%
2019-01-03
|
+18.12%
2018-01
|
-10.09%
2024-08
|
339 | 50.1% | 48.1% | |
| Cintas(CTAS) | 204.02 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
811.20
2024-09-03
|
37.64
2018-02-09
|
0.2M
2018-03-22
|
0.0M
2025-05-22
|
+1,420.12%
2024-05-08
|
-75.11%
2024-09-05
|
+25.61%
2018-01
|
-74.30%
2024-09
|
426 | 54.5% | 43.9% | |
| Gulf Marine Services PLC (GMS)(GMS) | 16.08 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
139.97
2015-07-06
|
1.39
2020-03-24
|
85.9M
2021-06-10
|
0.0M
2018-11-29
|
+68.33%
2020-04-24
|
-74.67%
2018-11-23
|
+96.57%
2020-04
|
-70.11%
2018-12
|
2702 | 45.0% | 47.2% | |
| Trip.com ADR(TCOM) | 75.65 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
75.78
2025-08-29
|
15.63
2022-03-14
|
0.8M
2022-02-02
|
-
2025-01-09
|
+101.05%
2024-01-04
|
-50.26%
2024-01-05
|
+27.24%
2021-02
|
-22.15%
2020-03
|
1592 | 17.0% | 16.1% | |
| Inspired Energy Plc (INSEI)(INSEI) | 80.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
249.31
2017-09-05
|
34.00
2024-11-25
|
23.7M
2025-01-30
|
0.0M
2016-03-08
|
+22.09%
2020-02-18
|
-20.59%
2020-02-12
|
+41.61%
2023-01
|
-30.83%
2024-09
|
2702 | 22.1% | 25.3% | |
| IMI PLC (IMI)(IMI) | 2,260.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,330.00
2025-08-22
|
619.80
2020-03-19
|
22.1M
2018-05-31
|
0.0M
2021-12-24
|
+11.10%
2021-04-23
|
-12.54%
2020-03-17
|
+20.30%
2021-04
|
-25.41%
2020-03
|
2703 | 50.3% | 47.3% | |
| Worldwide Healthcare Trust Plc (WWH)(WWH) | 324.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
396.50
2021-02-16
|
154.10
2016-02-09
|
18.0M
2023-04-18
|
0.1M
2015-12-24
|
+12.83%
2020-03-16
|
-11.18%
2020-03-10
|
+14.39%
2020-04
|
-13.09%
2018-12
|
2702 | 50.0% | 44.7% | |
| Spie(SPIE) | 47.05 | 2025-09-26 | 2017-07-21 |
K Quotidien
K par Minute
|
54.90
2025-08-13
|
7.88
2020-03-18
|
3.2M
2024-09-05
|
-
2025-05-01
|
+13.68%
2020-04-27
|
-20.36%
2020-03-13
|
+45.69%
2020-04
|
-45.59%
2020-03
|
2051 | 50.0% | 47.7% | |
| Merck(MRCG) | 106.15 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
230.80
2021-12-30
|
1.00
2018-09-21
|
2.7M
2022-05-03
|
-
2025-05-01
|
+8.84%
2022-03-09
|
-13.12%
2023-12-04
|
+17.64%
2020-04
|
-16.34%
2020-03
|
2548 | 48.7% | 49.6% | |
| Samsung Electronics Co Ltd DRC (0593xq)(0593xq) | 1,473.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,070.00
2021-01-11
|
420.00
2015-08-24
|
0.2M
2016-10-11
|
0.0M
2019-12-31
|
+13.81%
2020-03-19
|
-11.24%
2020-03-10
|
+25.08%
2015-10
|
-17.97%
2022-06
|
2702 | 49.4% | 48.4% | |
| XPS Pensions Group PLC (XPS)(XPS) | 330.00 | 2025-09-26 | 2017-02-16 |
K Quotidien
K par Minute
|
423.50
2025-05-13
|
3.59
2025-06-24
|
15.0M
2023-09-05
|
0.0M
2019-05-23
|
+9,968.21%
2025-06-25
|
-98.98%
2025-06-24
|
+24.74%
2024-10
|
-38.22%
2019-06
|
2160 | 44.7% | 43.5% | |
| Peugeot Invest(PEUG) | 74.25 | 2025-09-26 | 2016-10-05 |
K Quotidien
K par Minute
|
133.60
2022-01-06
|
0.00
2018-01-10
|
0.0M
2019-02-12
|
-
2025-03-14
|
+10.61%
2020-03-20
|
-19.40%
2020-03-12
|
+26.87%
2020-11
|
-37.66%
2020-03
|
2120 | 49.2% | 46.5% | |
| Norma AG(NOEJ) | 14.87 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
69.56
2018-05-17
|
9.09
2025-04-09
|
0.8M
2022-12-07
|
-
2025-04-16
|
+15.03%
2024-11-14
|
-15.39%
2021-09-13
|
+40.61%
2020-04
|
-41.90%
2020-03
|
2581 | 46.9% | 49.2% | |
| BlackRock Frontiers Investment Trust plc (BRFI)(BRFI) | 166.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
171.50
2025-08-26
|
77.44
2020-03-18
|
14.7M
2020-07-03
|
0.0M
2015-07-03
|
+8.75%
2020-03-26
|
-11.37%
2020-03-06
|
+13.92%
2020-11
|
-21.51%
2020-03
|
2702 | 45.5% | 43.0% | |
| GCP Asset Backed Income Fund Ltd (GABIG)(GABIG) | 66.80 | 2025-09-26 | 2015-10-23 |
K Quotidien
K par Minute
|
102.22
2016-10-04
|
45.04
2023-10-20
|
33.0M
2025-05-12
|
0.0M
2016-02-26
|
+12.69%
2020-03-19
|
-13.83%
2020-02-26
|
+11.44%
2024-07
|
-28.85%
2020-03
|
2497 | 40.1% | 39.6% | |
| Imperial Brands PLC (IMB)(IMB) | 3,175.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,154.00
2016-08-17
|
19.68
2024-06-10
|
13.5M
2025-01-06
|
0.2M
2021-12-24
|
+12.29%
2020-03-31
|
-12.94%
2019-09-25
|
+14.10%
2022-10
|
-20.54%
2019-05
|
2704 | 52.1% | 46.6% | |
| Severn Trent PLC (SVT)(SVT) | 2,536.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,228.00
2022-04-07
|
1,664.00
2018-02-15
|
4.4M
2022-10-21
|
0.1M
2020-12-24
|
+8.96%
2019-12-11
|
-9.24%
2020-03-20
|
+14.32%
2019-12
|
-14.67%
2022-09
|
2703 | 50.7% | 47.8% | |
| Eni SpA(ENI) | 15.22 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
14,848.00
2023-12-15
|
1.00
2018-09-21
|
44.7M
2020-01-03
|
-
2025-05-01
|
+19.11%
2017-11-15
|
-21.18%
2020-03-05
|
+34.02%
2020-11
|
-19.64%
2022-06
|
2637 | 50.7% | 47.1% | |
| Deutsche Bank AG(DBKGn) | 30.54 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
776.23
2018-05-24
|
4.47
2020-03-16
|
46.8M
2023-01-31
|
-
2025-05-01
|
+14.75%
2017-11-28
|
-18.52%
2018-04-27
|
+29.41%
2022-10
|
-23.51%
2016-01
|
2621 | 50.2% | 47.4% | |
| Manchester United(MANU) | 15.27 | 2025-09-26 | 2018-04-13 |
K Quotidien
K par Minute
|
26.54
2023-06-15
|
12.05
2025-04-09
|
0.7M
2024-02-09
|
0.0M
2018-05-03
|
+15.33%
2025-06-06
|
-15.55%
2023-09-05
|
+29.41%
2023-06
|
-20.49%
2024-02
|
623 | 49.8% | 48.8% | |
| Shell(SHEL) | 2,733.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,961.00
2024-05-13
|
878.10
2020-10-28
|
50.5M
2022-09-16
|
0.7M
2021-12-24
|
+20.38%
2020-03-24
|
-17.60%
2020-03-09
|
+25.32%
2020-11
|
-17.31%
2020-03
|
2702 | 51.0% | 48.4% | |
| Stolt-Nielsen(SNI) | 343.50 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
514.00
2024-05-13
|
0.00
2018-01-10
|
0.0M
2018-04-18
|
0.0M
2018-03-28
|
+24.72%
2024-01-10
|
-12.56%
2020-03-12
|
+18.08%
2017-01
|
-23.69%
2020-03
|
1740 | 48.7% | 46.3% | |
| Gresham House Energy Storage Fund PLC (GRID)(GRID) | 70.00 | 2025-09-26 | 2018-11-13 |
K Quotidien
K par Minute
|
183.50
2022-09-15
|
36.90
2024-04-18
|
18.5M
2022-05-27
|
0.0M
2018-12-04
|
+11.33%
2025-03-17
|
-11.21%
2024-01-31
|
+36.69%
2024-04
|
-47.37%
2024-01
|
1724 | 33.2% | 31.4% | |
| Tobii AB(TOBII) | 3.52 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
321.97
2018-01-30
|
1.50
2024-12-11
|
1.3M
2021-11-29
|
-
2025-01-06
|
+812.27%
2017-11-22
|
-88.95%
2018-04-27
|
+722.42%
2017-12
|
-47.91%
2021-12
|
2034 | 46.1% | 50.4% | |
| AVI Japan Opportunity Trust PLC (AJOT)(AJOT) | 179.00 | 2025-09-26 | 2018-10-23 |
K Quotidien
K par Minute
|
181.00
2025-08-20
|
73.29
2020-03-19
|
8.4M
2019-10-24
|
0.0M
2022-06-24
|
+7.25%
2020-03-06
|
-13.71%
2020-02-27
|
+12.14%
2023-12
|
-14.86%
2020-02
|
1739 | 44.0% | 40.8% | |
| R.E.A Holdings PLC 9 Pref (RE_p)(RE_p) | 90.00 | 2025-09-26 | 2017-10-06 |
K Quotidien
K par Minute
|
117.00
2022-04-25
|
0.00
2018-05-22
|
1.8M
2025-09-10
|
0.0M
2024-05-17
|
+18.22%
2023-05-04
|
-20.38%
2019-02-22
|
+23.08%
2020-11
|
-25.23%
2020-03
|
1851 | 19.7% | 21.9% | |
| Balfour Beatty PLC (BALF)(BALF) | 636.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
626.50
2025-09-12
|
165.30
2020-03-19
|
12.8M
2019-10-11
|
0.1M
2024-12-31
|
+19.84%
2020-03-10
|
-18.01%
2016-06-23
|
+27.51%
2016-08
|
-15.92%
2019-07
|
2703 | 50.4% | 47.8% | |
| AEW UK REIT PLC (AEWU)(AEWU) | 109.40 | 2025-09-26 | 2015-05-12 |
K Quotidien
K par Minute
|
135.00
2022-04-26
|
53.00
2020-03-19
|
7.6M
2020-08-13
|
0.0M
2015-09-15
|
+13.72%
2020-03-17
|
-16.62%
2020-03-13
|
+18.56%
2020-07
|
-25.55%
2020-03
|
2613 | 38.2% | 36.6% | |
| Lumentum Holdings Inc(LITE) | 158.94 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
167.88
2025-09-11
|
38.41
2024-08-05
|
0.1M
2018-01-18
|
0.0M
2024-06-18
|
+22.51%
2018-01-18
|
-31.62%
2024-05-08
|
+33.70%
2018-02
|
-18.37%
2018-04
|
423 | 54.4% | 44.0% | |
| Merchants Trust PLC (MRCH)(MRCH) | 550.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
606.00
2023-03-07
|
293.00
2020-03-19
|
2.7M
2022-06-17
|
0.0M
2021-12-31
|
+10.58%
2020-03-20
|
-9.65%
2020-03-16
|
+23.67%
2020-11
|
-22.86%
2020-03
|
2703 | 48.8% | 45.1% | |
| Aberdeen Equity Income Trust PLC (AEI)(AEI) | 374.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
514.00
2018-05-22
|
194.36
2020-03-23
|
2.1M
2017-01-05
|
0.0M
2020-08-17
|
+14.29%
2020-03-25
|
-13.19%
2020-03-17
|
+24.58%
2020-11
|
-24.06%
2020-03
|
2702 | 46.8% | 45.1% | |
| Chemring Group PLC (CHG)(CHG) | 563.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
603.00
2025-06-06
|
90.25
2016-06-21
|
11.8M
2021-05-27
|
0.0M
2015-12-24
|
+26.23%
2020-05-29
|
-22.63%
2015-10-16
|
+20.37%
2019-12
|
-28.34%
2015-10
|
2703 | 47.1% | 47.7% | |
| Prudential PLC (PRU)(PRU) | 1,035.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,645.21
2018-01-19
|
594.80
2024-11-13
|
41.8M
2024-03-27
|
0.5M
2021-12-24
|
+17.87%
2020-11-06
|
-16.69%
2020-03-12
|
+22.10%
2020-11
|
-19.77%
2019-08
|
2703 | 50.2% | 48.8% | |
| Target Healthcare REIT Ltd (THRLT)(THRLT) | 95.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
126.00
2021-08-16
|
65.58
2020-03-18
|
22.9M
2021-11-30
|
0.0M
2015-01-14
|
+19.50%
2020-03-05
|
-12.55%
2020-03-02
|
+9.76%
2024-09
|
-15.12%
2022-09
|
2702 | 43.4% | 42.5% | |
| Paragon Banking Group PLC (PAGPA)(PAGPA) | 859.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
981.00
2025-07-28
|
217.00
2020-03-19
|
8.9M
2016-02-18
|
0.0M
2021-12-24
|
+13.07%
2020-03-25
|
-15.71%
2016-06-23
|
+43.81%
2023-12
|
-28.05%
2020-03
|
2702 | 52.3% | 46.1% | |
| Commercial International Bank Egypt SAE (COMIq)(COMIq) | 1.91 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3.00
2015-06-12
|
1.02
2020-10-23
|
54.8M
2020-10-23
|
0.0M
2021-12-24
|
+20.85%
2024-03-08
|
-18.05%
2015-11-10
|
+31.81%
2023-01
|
-26.03%
2020-03
|
2702 | 45.0% | 43.9% | |
| Ruffer Investment Co (RICA_p)(RICA_p) | 289.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
329.00
2022-05-12
|
191.00
2016-06-24
|
7.4M
2019-04-04
|
0.0M
2017-12-29
|
+5.19%
2020-03-30
|
-4.09%
2020-03-18
|
+13.21%
2020-04
|
-6.17%
2023-05
|
2702 | 43.9% | 41.9% | |
| Mid Wynd International Investment Trust PLC (MIDW)(MIDW) | 772.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
870.23
2022-01-04
|
301.00
2015-01-06
|
2.5M
2015-12-07
|
0.0M
2016-09-30
|
+16.02%
2020-03-17
|
-10.12%
2020-03-16
|
+14.02%
2020-04
|
-10.14%
2018-10
|
2702 | 43.1% | 35.2% | |
| British Land Company PLC (BLND)(BLND) | 347.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
891.50
2015-05-19
|
287.30
2023-10-26
|
77.0M
2023-08-31
|
0.2M
2021-12-24
|
+21.91%
2020-11-06
|
-19.54%
2016-06-21
|
+34.31%
2020-11
|
-31.94%
2020-03
|
2703 | 50.1% | 47.9% | |
| Heijmans(HEIJ) | 58.30 | 2025-09-26 | 2016-10-05 |
K Quotidien
K par Minute
|
65.65
2025-08-25
|
0.00
2018-01-09
|
0.2M
2021-11-22
|
0.0M
2018-03-06
|
+23.05%
2024-01-10
|
-17.50%
2016-11-01
|
+37.16%
2024-07
|
-39.05%
2016-11
|
1903 | 47.6% | 49.0% | |
| Regional REIT Ltd (RGLR)(RGLR) | 117.40 | 2025-09-26 | 2015-11-06 |
K Quotidien
K par Minute
|
774.04
2020-02-19
|
80.31
2024-03-12
|
5.3M
2025-07-09
|
0.0M
2015-12-08
|
+17.03%
2024-06-21
|
-30.02%
2024-03-07
|
+21.08%
2024-04
|
-34.78%
2023-09
|
2487 | 43.8% | 44.8% | |